Skip to main content

GameStop Corp (NY: GME )

12.52 -0.65 (-4.94%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 25.03 25.82 24.44 25.13 3,148,331 -0.33(-1.30%)
Sep 29, 2022 27.08 27.69 24.69 25.46 4,115,546 -1.85(-6.77%)
Sep 28, 2022 25.89 27.50 25.62 27.31 2,623,962 +1.18(+4.52%)
Sep 27, 2022 25.47 26.39 25.13 26.13 4,483,292 +1.65(+6.74%)
Sep 26, 2022 24.66 25.87 24.12 24.48 3,435,874 -0.56(-2.24%)
Sep 23, 2022 24.15 25.15 24.06 25.04 3,622,436 +0.34(+1.38%)
Sep 22, 2022 27.17 27.27 24.38 24.70 4,342,502 -2.16(-8.04%)
Sep 21, 2022 27.45 28.99 26.77 26.86 3,848,780 -0.68(-2.47%)
Sep 20, 2022 29.28 29.33 27.18 27.54 3,140,421 -1.42(-4.90%)
Sep 19, 2022 28.33 29.65 28.15 28.96 3,399,630 +0.32(+1.12%)
Sep 16, 2022 28.33 28.80 27.78 28.64 4,667,241 +0.03(+0.10%)
Sep 15, 2022 27.86 29.07 27.86 28.61 3,322,471 +0.48(+1.71%)
Sep 14, 2022 27.56 28.45 26.65 28.13 3,601,368 +0.28(+1.01%)
Sep 13, 2022 27.40 28.61 27.32 27.85 3,650,524 -1.39(-4.75%)
Sep 12, 2022 29.03 30.34 28.00 29.24 6,170,262 +0.32(+1.11%)
Sep 09, 2022 26.30 29.08 26.10 28.92 7,916,524 +3.09(+11.96%)
Sep 08, 2022 25.00 26.74 24.07 25.83 14,128,142 +1.79(+7.45%)
Sep 07, 2022 24.73 25.19 23.42 24.04 12,401,560 -1.10(-4.38%)
Sep 06, 2022 25.75 26.70 24.67 25.14 7,004,565 -2.22(-8.11%)
Sep 02, 2022 28.26 28.74 26.93 27.36 4,680,132 -0.27(-0.98%)
Sep 01, 2022 28.00 28.91 26.95 27.63 5,281,494 -1.01(-3.53%)
Aug 31, 2022 29.25 29.96 28.26 28.64 5,149,884 -1.20(-4.02%)
Aug 30, 2022 31.62 31.87 29.42 29.84 5,056,444 -1.71(-5.42%)
Aug 29, 2022 30.48 32.75 30.38 31.55 4,284,620 +0.61(+1.97%)
Aug 26, 2022 31.50 32.38 30.63 30.94 4,297,309 -1.02(-3.19%)
Aug 25, 2022 32.84 32.89 31.50 31.96 4,722,806 -0.54(-1.66%)
Aug 24, 2022 34.00 34.94 32.44 32.50 5,610,615 -1.03(-3.07%)
Aug 23, 2022 34.70 34.99 33.45 33.53 4,837,403 -0.97(-2.81%)
Aug 22, 2022 34.31 36.20 34.20 34.50 5,793,249 -1.99(-5.45%)
Aug 19, 2022 35.18 37.19 34.67 36.49 9,551,908 -1.44(-3.80%)
Aug 18, 2022 39.27 40.07 37.34 37.93 8,072,114 -2.59(-6.39%)
Aug 17, 2022 42.17 44.36 40.41 40.52 9,753,019 -1.67(-3.96%)
Aug 16, 2022 39.17 45.53 38.60 42.19 23,587,896 +2.51(+6.33%)
Aug 15, 2022 39.75 40.39 38.81 39.68 5,237,703 -1.06(-2.60%)
Aug 12, 2022 40.00 41.43 39.15 40.74 5,120,056 +1.29(+3.27%)
Aug 11, 2022 40.91 41.97 39.35 39.45 5,134,017 -1.08(-2.66%)
Aug 10, 2022 42.00 42.00 38.63 40.53 5,430,335 +0.16(+0.40%)
Aug 09, 2022 42.14 43.19 39.00 40.37 6,950,705 -3.08(-7.09%)
Aug 08, 2022 41.29 47.99 40.75 43.45 18,024,410 +3.43(+8.57%)
Aug 05, 2022 37.37 40.43 36.56 40.02 8,124,341 +1.66(+4.33%)
Aug 04, 2022 38.34 39.89 37.89 38.36 5,412,210 +0.43(+1.13%)
Aug 03, 2022 36.22 38.01 36.00 37.93 5,179,557 +2.09(+5.83%)
Aug 02, 2022 35.90 36.80 35.12 35.84 4,689,840 +1.06(+3.05%)
Aug 01, 2022 33.80 35.71 33.77 34.78 4,190,730 +0.77(+2.26%)
Jul 29, 2022 33.68 34.79 33.06 34.01 3,988,760 +0.17(+0.50%)
Jul 28, 2022 33.39 34.43 32.66 33.84 3,203,462 +0.06(+0.18%)
Jul 27, 2022 32.96 34.12 32.16 33.78 4,244,666 +1.35(+4.16%)
Jul 26, 2022 32.87 33.31 32.10 32.43 4,861,035 -1.55(-4.56%)
Jul 25, 2022 35.00 35.51 33.25 33.98 5,680,408 -1.80(-5.03%)
Jul 22, 2022 36.88 38.70 34.93 35.78 10,061,707 -2.59(-6.74%)
Jul 21, 2022 39.93 40.00 37.29 38.37 9,262,664 -1.32(-3.33%)
Jul 20, 2022 38.50 40.41 38.35 39.69 11,385,428 +1.76(+4.65%)
Jul 19, 2022 37.44 39.21 36.59 37.92 12,818,984 +1.27(+3.45%)
Jul 18, 2022 36.25 37.40 35.77 36.66 11,148,964 +1.25(+3.53%)
Jul 15, 2022 34.86 35.59 33.51 35.41 9,832,880 +1.36(+3.99%)
Jul 14, 2022 34.80 37.99 34.05 34.05 20,935,512 -1.27(-3.60%)
Jul 13, 2022 33.75 36.34 33.75 35.32 13,686,228 +1.04(+3.03%)
Jul 12, 2022 32.70 35.65 31.82 34.28 16,895,144 +1.76(+5.40%)
Jul 11, 2022 32.14 32.94 31.16 32.52 7,540,852 +0.39(+1.21%)
Jul 08, 2022 31.66 33.17 30.63 32.13 13,199,568 -1.65(-4.87%)
Jul 07, 2022 31.12 33.88 30.45 33.78 30,253,820 +4.42(+15.06%)
Jul 06, 2022 30.17 30.57 28.34 29.36 9,859,304 -0.70(-2.33%)
Jul 05, 2022 30.38 30.62 29.75 30.06 6,043,124 -0.80(-2.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.